UK markets close in 5 hours 47 minutes

Bombardier Inc. (BBD-PB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.79+0.04 (+0.23%)
At close: 02:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202217.7517.7917.4917.7917.792,110
23 Jun 202217.4117.7517.4117.7517.758,900
22 Jun 202217.4017.4017.3717.3717.37300
21 Jun 202217.5017.5117.4517.4517.453,900
20 Jun 202217.2517.8117.2517.4417.4412,938
17 Jun 202217.0017.2517.0017.2517.256,129
16 Jun 202216.8816.8816.8016.8216.822,800
15 Jun 202216.9816.9816.8516.9316.933,021
14 Jun 202216.2216.7516.2216.7516.753,313
13 Jun 202216.7716.7716.6316.6316.632,456
10 Jun 202217.2617.2616.6716.7816.787,108
09 Jun 202217.7117.9917.1017.2217.224,512
08 Jun 202218.2118.4517.7517.7517.757,087
07 Jun 202219.0019.0018.3418.3418.342,600
06 Jun 202217.7519.1517.5119.1519.1510,258
03 Jun 202217.4817.7417.4817.7417.744,458
02 Jun 202217.4417.7017.2717.2717.274,264
01 Jun 202217.5017.5017.5017.5017.50-
31 May 202217.2517.5417.2417.5017.5062,750
30 May 202217.3417.3417.2017.2017.20720
27 May 202217.1017.6617.1017.3417.3412,760
26 May 202216.2017.6916.1017.2617.2622,400
25 May 202216.1016.1015.9116.0616.06600
24 May 202216.2016.2015.8516.1016.102,175
20 May 202216.2716.2716.0216.0216.02600
19 May 202216.7816.7816.2516.2516.253,330
18 May 202216.9916.9916.7016.7016.701,400
17 May 202216.5016.9016.5016.8016.805,708
16 May 202216.6016.6016.4016.4016.40409
13 May 202215.9016.0515.7716.0516.054,315
12 May 202215.7815.9015.5715.6915.695,470
11 May 202215.8515.8515.6215.7715.776,000
10 May 202215.8615.8615.6115.8515.855,600
09 May 202216.0216.0515.8515.8515.851,825
06 May 202216.0616.0616.0316.0516.051,954
05 May 202216.2616.2616.2516.2516.25625
04 May 202216.6916.6916.6916.6916.69-
03 May 202216.2516.6916.2516.6916.69600
02 May 202216.1216.1216.1216.1216.12125
29 Apr 202216.4916.9416.3116.9416.9482,500
28 Apr 202215.9016.4815.7816.3916.3915,384
27 Apr 202216.0116.2915.9916.2416.2424,950
26 Apr 202215.7915.8015.7115.7115.711,300
25 Apr 202215.9515.9515.8015.9015.903,119
22 Apr 202215.8616.0015.8615.9315.935,243
21 Apr 202215.9015.9015.8015.9015.903,700
20 Apr 202215.6015.9015.6015.9015.9012,380
19 Apr 202215.5115.5115.5115.5115.51607
18 Apr 202215.4915.5015.4815.5015.501,393
14 Apr 202215.3015.7215.2615.7215.7212,150
13 Apr 202215.2715.2715.2715.2715.27200
12 Apr 202215.3015.3015.2615.2615.26900
11 Apr 202215.4215.4215.4215.4215.42800
08 Apr 202215.0415.4815.0415.4815.481,050
07 Apr 202215.6715.6715.3515.3515.351,450
06 Apr 202215.0415.2515.0415.2515.251,920
05 Apr 202215.2815.2815.2815.2815.28-
04 Apr 202215.4715.4715.2815.2815.282,256
01 Apr 202215.6015.6015.6015.6015.60100
31 Mar 202215.9415.9815.8915.9115.9146,560
30 Mar 202215.9215.9415.8915.9315.938,150
30 Mar 20220.0556 Dividend
29 Mar 202215.8815.9115.7715.9115.8510,532
28 Mar 202215.2515.7815.2315.7715.7125,200
25 Mar 202215.2515.2514.8615.2515.208,650
24 Mar 202215.1515.2515.1515.2515.2010,800
23 Mar 202215.1115.2515.0015.1515.104,829
22 Mar 202214.7314.8014.6514.8014.7512,075
21 Mar 202214.7514.7514.5414.6514.6011,602
18 Mar 202214.7414.7514.7314.7314.681,845
17 Mar 202214.7414.7414.7314.7314.68913
16 Mar 202214.3514.3814.3514.3714.32601
15 Mar 202214.5014.5014.2514.3514.307,109
14 Mar 202214.2514.3814.2514.2514.207,200
11 Mar 202214.3014.3513.8914.3514.306,134
10 Mar 202214.7014.7014.3114.3114.262,620
09 Mar 202214.5014.7214.2014.7014.653,200
08 Mar 202214.5114.6014.5014.5014.454,937
07 Mar 202214.9614.9614.5114.5914.548,200
04 Mar 202215.3915.3915.1515.2815.236,650
03 Mar 202215.4015.4015.1315.1315.08240
02 Mar 202215.4115.4515.4115.4515.402,200
01 Mar 202215.7515.7515.4015.4015.353,325
28 Feb 202215.5316.0015.5016.0015.9449,375
25 Feb 202215.3515.7015.1615.5515.5022,047
25 Feb 20220.051 Dividend
24 Feb 202214.3115.4914.2215.4915.3925,455
23 Feb 202214.3114.4314.3114.3214.22966
22 Feb 202214.2914.2914.2914.2914.19188
18 Feb 202214.4614.4714.2814.2814.181,100
17 Feb 202214.4414.4514.4414.4514.35300
16 Feb 202214.2014.2014.2014.2014.102,051
15 Feb 202214.2114.2114.2114.2114.11-
14 Feb 202214.5014.5114.2114.2114.112,655
11 Feb 202214.7514.7814.6514.6514.552,900
10 Feb 202214.7514.7514.7514.7514.651,260
09 Feb 202214.7014.7014.6914.6914.591,300
08 Feb 202214.7214.7214.7014.7014.602,000
07 Feb 202214.7614.9514.7514.9514.855,275
04 Feb 202214.5014.8514.5014.8514.756,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...